Options Chain for UNITEDHEALTH GROUP INC COM (UNH) - $421.55 as of 7/20/2026 9:22:07 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 199.10 | 207.75 | 203.43 | % | 0.92 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 230.00 | 189.50 | 196.65 | 193.08 | % | 0.84 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 240.00 | 179.60 | 186.75 | 183.18 | % | 0.76 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 250.00 | 169.40 | 176.85 | 173.13 | % | 0.69 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.01 | 7/20/2026 3:59:59 PM EST | |||
| 260.00 | 159.90 | 167.15 | 163.53 | % | 0.63 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.01 | 7/20/2026 3:59:59 PM EST | |||
| 270.00 | 149.70 | 157.15 | 153.43 | % | 0.57 | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.02 | 7/20/2026 3:59:59 PM EST | |||
| 280.00 | 140.00 | 148.10 | 144.05 | % | 0.51 | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.03 | 7/20/2026 3:59:59 PM EST | |||
| 290.00 | 130.35 | 137.40 | 133.88 | % | 0.46 | 0 | 0 | 0.61 | 0.97 | 0.00 | -0.04 | 7/20/2026 3:59:59 PM EST | |||
| 300.00 | 121.95 | 127.75 | 124.85 | 135.74 | 0.00 | 0.00% | 0.42 | 0 | 2 | 0.57 | 0.96 | 0.00 | -0.05 | 7/16/2026 | 7/20/2026 3:59:59 PM EST |
| 310.00 | 112.35 | 118.15 | 115.25 | % | 0.37 | 0 | 0 | 0.54 | 0.95 | 0.00 | -0.06 | 7/20/2026 3:59:59 PM EST | |||
| 320.00 | 103.00 | 108.65 | 105.83 | 121.20 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.37 | 0.93 | 0.00 | -0.07 | 7/16/2026 | 7/20/2026 3:59:59 PM EST |
| 330.00 | 94.45 | 99.35 | 96.90 | 111.80 | 0.00 | 0.00% | 0.29 | 0 | 6 | 0.39 | 0.92 | 0.00 | -0.08 | 7/16/2026 | 7/20/2026 3:59:59 PM EST |
| 340.00 | 84.80 | 89.00 | 86.90 | 90.00 | 0.00 | 0.00% | 0.26 | 0 | 7 | 0.35 | 0.90 | 0.00 | -0.09 | 7/16/2026 | 7/20/2026 3:59:59 PM EST |
| 350.00 | 75.95 | 80.90 | 78.43 | 87.70 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.36 | 0.87 | 0.00 | -0.10 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 360.00 | 68.25 | 71.45 | 69.85 | 70.30 | -13.15 | -15.76% | 0.19 | 2 | 1 | 0.35 | 0.84 | 0.00 | -0.12 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 370.00 | 59.95 | 62.50 | 61.23 | 62.10 | -3.70 | -5.63% | 0.17 | 2 | 16 | 0.34 | 0.81 | 0.00 | -0.13 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 380.00 | 51.30 | 56.55 | 53.93 | 53.75 | -5.53 | -9.33% | 0.14 | 2 | 19 | 0.34 | 0.76 | 0.00 | -0.14 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 390.00 | 44.35 | 49.25 | 46.80 | 47.87 | -3.21 | -6.29% | 0.12 | 7 | 8 | 0.34 | 0.72 | 0.00 | -0.15 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 400.00 | 37.60 | 42.10 | 39.85 | 40.00 | -9.80 | -19.68% | 0.10 | 20 | 21 | 0.33 | 0.67 | 0.01 | -0.15 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 410.00 | 33.65 | 35.00 | 34.33 | 35.00 | -7.05 | -16.77% | 0.08 | 22 | 50 | 0.34 | 0.61 | 0.01 | -0.16 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 420.00 | 28.20 | 29.35 | 28.78 | 29.00 | -4.50 | -13.44% | 0.07 | 82 | 37 | 0.33 | 0.55 | 0.01 | -0.16 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 430.00 | 23.40 | 24.75 | 24.08 | 24.09 | -3.77 | -13.54% | 0.06 | 1,075 | 105 | 0.33 | 0.49 | 0.01 | -0.16 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 440.00 | 19.15 | 19.75 | 19.45 | 19.95 | -6.05 | -23.27% | 0.04 | 68 | 928 | 0.32 | 0.43 | 0.01 | -0.15 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 450.00 | 15.60 | 16.15 | 15.88 | 15.50 | -2.88 | -15.67% | 0.04 | 21 | 149 | 0.32 | 0.38 | 0.01 | -0.15 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 460.00 | 12.55 | 13.10 | 12.83 | 13.05 | -5.30 | -28.89% | 0.03 | 150 | 399 | 0.32 | 0.32 | 0.01 | -0.14 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 470.00 | 10.05 | 10.70 | 10.38 | 10.98 | -3.72 | -25.31% | 0.02 | 52 | 558 | 0.32 | 0.27 | 0.01 | -0.13 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 480.00 | 8.00 | 8.60 | 8.30 | 9.05 | -0.95 | -9.50% | 0.02 | 24 | 79 | 0.32 | 0.23 | 0.00 | -0.12 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 490.00 | 6.30 | 6.85 | 6.58 | 7.38 | -2.17 | -22.73% | 0.01 | 1 | 48 | 0.32 | 0.19 | 0.00 | -0.10 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 500.00 | 4.80 | 5.70 | 5.25 | 5.07 | -2.08 | -29.10% | 0.01 | 542 | 68 | 0.32 | 0.16 | 0.00 | -0.09 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 510.00 | 3.75 | 4.50 | 4.13 | 5.45 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.32 | 0.13 | 0.00 | -0.08 | 7/16/2026 | 7/20/2026 3:59:59 PM EST |
| 520.00 | 2.33 | 3.55 | 2.94 | 4.75 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.31 | 0.11 | 0.00 | -0.07 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 530.00 | 2.26 | 3.30 | 2.78 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.33 | 0.09 | 0.00 | -0.06 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 540.00 | 1.85 | 2.21 | 2.03 | 1.90 | -1.40 | -42.43% | 0.00 | 122 | 164 | 0.32 | 0.07 | 0.00 | -0.05 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 550.00 | 1.31 | 1.82 | 1.57 | 1.79 | -0.95 | -34.68% | 0.00 | 12 | 168 | 0.32 | 0.06 | 0.00 | -0.05 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 560.00 | 1.14 | 1.51 | 1.33 | 1.62 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.33 | 0.05 | 0.00 | -0.04 | 7/16/2026 | 7/20/2026 3:59:59 PM EST |
| 580.00 | 0.54 | 1.04 | 0.79 | 0.89 | -0.41 | -31.54% | 0.00 | 3 | 33 | 0.33 | 0.03 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 0.83 | 0.42 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 230.00 | 0.00 | 0.74 | 0.37 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:59 PM EST | |||
| 240.00 | 0.00 | 0.69 | 0.35 | 0.44 | % | 0.00 | 1 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:59 PM EST | |
| 250.00 | 0.00 | 1.01 | 0.51 | % | 0.00 | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.01 | 7/20/2026 3:59:59 PM EST | |||
| 260.00 | 0.00 | 1.11 | 0.56 | % | 0.00 | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.01 | 7/20/2026 3:59:59 PM EST | |||
| 270.00 | 0.14 | 1.42 | 0.78 | 0.42 | -0.43 | -50.59% | 0.00 | 3 | 963 | 0.45 | -0.02 | 0.00 | -0.02 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 280.00 | 0.11 | 1.38 | 0.75 | 0.70 | -0.47 | -40.18% | 0.00 | 3 | 5 | 0.41 | -0.02 | 0.00 | -0.03 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 290.00 | 0.82 | 1.32 | 1.07 | 0.92 | +0.20 | +27.78% | 0.00 | 3 | 7 | 0.43 | -0.03 | 0.00 | -0.04 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 300.00 | 1.15 | 1.67 | 1.41 | 1.18 | -0.02 | -1.67% | 0.00 | 4 | 29 | 0.42 | -0.04 | 0.00 | -0.05 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 310.00 | 1.01 | 2.17 | 1.59 | 1.61 | +0.18 | +12.59% | 0.01 | 4 | 47 | 0.39 | -0.05 | 0.00 | -0.06 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 320.00 | 1.51 | 2.79 | 2.15 | 2.10 | +0.10 | +5.00% | 0.01 | 2 | 35 | 0.39 | -0.07 | 0.00 | -0.07 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 330.00 | 2.70 | 3.00 | 2.85 | 3.00 | +0.71 | +31.01% | 0.01 | 6 | 107 | 0.38 | -0.08 | 0.00 | -0.08 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 340.00 | 3.50 | 4.20 | 3.85 | 3.50 | +0.15 | +4.48% | 0.01 | 14 | 2,507 | 0.38 | -0.10 | 0.00 | -0.09 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 350.00 | 4.60 | 5.10 | 4.85 | 4.90 | +0.69 | +16.39% | 0.01 | 10 | 81 | 0.36 | -0.13 | 0.00 | -0.10 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 360.00 | 5.75 | 6.65 | 6.20 | 6.15 | +1.10 | +21.79% | 0.02 | 12 | 911 | 0.35 | -0.16 | 0.00 | -0.12 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 370.00 | 7.65 | 8.40 | 8.03 | 8.20 | +0.78 | +10.52% | 0.02 | 15 | 462 | 0.35 | -0.19 | 0.00 | -0.13 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 380.00 | 10.00 | 10.70 | 10.35 | 10.30 | +0.72 | +7.52% | 0.03 | 17 | 108 | 0.34 | -0.24 | 0.00 | -0.14 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 390.00 | 12.15 | 13.75 | 12.95 | 12.65 | +0.57 | +4.72% | 0.03 | 24 | 162 | 0.34 | -0.28 | 0.00 | -0.15 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 400.00 | 15.85 | 17.35 | 16.60 | 16.40 | +2.40 | +17.15% | 0.04 | 1,016 | 306 | 0.34 | -0.33 | 0.01 | -0.15 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 410.00 | 19.75 | 20.70 | 20.23 | 20.29 | +1.55 | +8.28% | 0.05 | 8 | 115 | 0.33 | -0.39 | 0.01 | -0.16 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 420.00 | 24.45 | 25.35 | 24.90 | 23.80 | +1.05 | +4.62% | 0.06 | 116 | 78 | 0.33 | -0.45 | 0.01 | -0.16 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 430.00 | 29.15 | 32.20 | 30.68 | 29.71 | +4.76 | +19.08% | 0.07 | 72 | 843 | 0.33 | -0.51 | 0.01 | -0.16 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 440.00 | 35.00 | 38.15 | 36.58 | 34.95 | +4.32 | +14.11% | 0.08 | 30 | 49 | 0.33 | -0.57 | 0.01 | -0.15 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 450.00 | 40.65 | 44.65 | 42.65 | 42.25 | +6.65 | +18.68% | 0.09 | 19 | 117 | 0.33 | -0.62 | 0.01 | -0.15 | 7/20/2026 | 7/20/2026 3:59:59 PM EST |
| 460.00 | 46.95 | 50.80 | 48.88 | 41.48 | 0.00 | 0.00% | 0.11 | 0 | 18 | 0.31 | -0.68 | 0.01 | -0.14 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 470.00 | 54.05 | 59.40 | 56.73 | % | 0.12 | 0 | 0 | 0.32 | -0.73 | 0.01 | -0.13 | 7/20/2026 3:59:59 PM EST | |||
| 480.00 | 63.25 | 66.25 | 64.75 | % | 0.13 | 0 | 0 | 0.32 | -0.77 | 0.00 | -0.12 | 7/20/2026 3:59:59 PM EST | |||
| 490.00 | 71.45 | 74.75 | 73.10 | 65.85 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.32 | -0.81 | 0.00 | -0.10 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 500.00 | 78.65 | 85.05 | 81.85 | % | 0.16 | 0 | 0 | 0.38 | -0.84 | 0.00 | -0.09 | 7/20/2026 3:59:59 PM EST | |||
| 510.00 | 89.50 | 92.60 | 91.05 | 89.35 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.33 | -0.87 | 0.00 | -0.08 | 7/10/2026 | 7/20/2026 3:59:59 PM EST |
| 520.00 | 96.50 | 102.60 | 99.55 | % | 0.19 | 0 | 0 | 0.38 | -0.89 | 0.00 | -0.07 | 7/20/2026 3:59:59 PM EST | |||
| 530.00 | 105.90 | 111.65 | 108.78 | % | 0.21 | 0 | 0 | 0.38 | -0.91 | 0.00 | -0.06 | 7/20/2026 3:59:59 PM EST | |||
| 540.00 | 115.50 | 122.80 | 119.15 | % | 0.22 | 0 | 0 | 0.43 | -0.93 | 0.00 | -0.05 | 7/20/2026 3:59:59 PM EST | |||
| 550.00 | 125.25 | 132.35 | 128.80 | 120.50 | 0.00 | 0.00% | 0.23 | 0 | 7 | 0.45 | -0.94 | 0.00 | -0.05 | 7/17/2026 | 7/20/2026 3:59:59 PM EST |
| 560.00 | 133.75 | 142.40 | 138.08 | % | 0.25 | 0 | 0 | 0.47 | -0.95 | 0.00 | -0.04 | 7/20/2026 3:59:59 PM EST | |||
| 580.00 | 153.75 | 162.40 | 158.08 | % | 0.27 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.03 | 7/20/2026 3:59:59 PM EST |